Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $5.25 | $51.77 | 8,700 | — | — |
| 1999-12-30 | $4.25 | $41.91 | 31,700 | — | — |
| 1999-12-29 | $4.25 | $41.91 | 22,700 | — | — |
| 1999-12-28 | $4.25 | $41.91 | 19,700 | — | — |
| 1999-12-27 | $4.25 | $41.91 | 3,100 | — | — |
| 1999-12-23 | $4.19 | $41.29 | 23,800 | — | — |
| 1999-12-22 | $4.38 | $43.14 | 7,100 | — | — |
| 1999-12-21 | $4.50 | $44.38 | 5,000 | — | — |
| 1999-12-20 | $4.75 | $46.84 | 10,400 | — | — |
| 1999-12-17 | $5.06 | $49.92 | 9,900 | — | — |
| 1999-12-16 | $5.00 | $49.31 | 1,900 | — | — |
| 1999-12-15 | $5.06 | $49.92 | 4,100 | — | — |
| 1999-12-14 | $5.25 | $51.77 | 9,200 | — | — |
| 1999-12-13 | $5.38 | $53.00 | 6,700 | — | — |
| 1999-12-10 | $5.00 | $49.31 | 1,700 | — | — |
| 1999-12-09 | $5.38 | $53.00 | 2,400 | — | — |
| 1999-12-08 | $5.25 | $51.77 | 2,700 | — | — |
| 1999-12-07 | $5.75 | $56.70 | 8,200 | — | — |
| 1999-12-06 | $5.50 | $54.24 | 5,000 | — | — |
| 1999-12-03 | $5.44 | $53.62 | 10,500 | — | — |
| 1999-12-02 | $5.38 | $53.00 | 6,700 | — | — |
| 1999-12-01 | $5.38 | $53.00 | 8,700 | — | — |
| 1999-11-30 | $5.50 | $54.24 | 7,100 | — | — |
| 1999-11-29 | $5.13 | $50.54 | 6,900 | — | — |
| 1999-11-26 | $5.00 | $49.31 | 1,200 | — | — |
| 1999-11-24 | $5.00 | $49.31 | 6,000 | — | — |
| 1999-11-23 | $5.25 | $51.77 | 10,600 | — | — |
| 1999-11-22 | $5.63 | $55.47 | 2,700 | — | — |
| 1999-11-19 | $5.63 | $55.47 | 7,900 | — | — |
| 1999-11-18 | $5.25 | $51.77 | 13,700 | — | — |
| 1999-11-17 | $5.38 | $53.00 | 2,200 | — | — |
| 1999-11-16 | $5.50 | $54.24 | 16,500 | — | — |
| 1999-11-15 | $5.13 | $50.54 | 26,900 | — | — |
| 1999-11-12 | $4.38 | $43.14 | 14,600 | — | — |
| 1999-11-11 | $4.13 | $40.68 | 23,500 | — | — |
| 1999-11-10 | $3.88 | $38.21 | 24,700 | — | — |
| 1999-11-09 | $4.44 | $43.76 | 9,200 | — | — |
| 1999-11-08 | $4.63 | $45.61 | 11,500 | — | — |
| 1999-11-05 | $4.63 | $45.61 | 10,100 | — | — |
| 1999-11-04 | $4.88 | $48.07 | 58,100 | — | — |
| 1999-11-03 | $5.63 | $55.47 | 6,600 | — | — |
| 1999-11-02 | $5.69 | $56.09 | 214,900 | — | — |
| 1999-11-01 | $6.13 | $60.40 | 1,600 | — | — |
| 1999-10-29 | $6.50 | $64.10 | 4,300 | — | — |
| 1999-10-28 | $6.50 | $64.10 | 13,300 | — | — |
| 1999-10-27 | $6.25 | $61.63 | 5,800 | — | — |
| 1999-10-26 | $6.00 | $59.17 | 3,700 | — | — |
| 1999-10-25 | $5.81 | $57.32 | 8,600 | — | — |
| 1999-10-22 | $5.50 | $54.24 | 6,900 | — | — |
| 1999-10-21 | $5.50 | $54.24 | 8,300 | — | — |
| 1999-10-20 | $5.50 | $54.24 | 71,800 | — | — |
| 1999-10-19 | $5.63 | $55.47 | 3,500 | — | — |
| 1999-10-18 | $5.69 | $56.09 | 1,300 | — | — |
| 1999-10-15 | $6.00 | $59.17 | 1,300 | — | — |
| 1999-10-14 | $6.00 | $59.17 | 0 | — | — |
| 1999-10-13 | $6.00 | $59.17 | 18,900 | — | — |
| 1999-10-12 | $6.00 | $59.17 | 5,700 | — | — |
| 1999-10-11 | $6.00 | $59.17 | 28,300 | — | — |
| 1999-10-08 | $6.00 | $59.17 | 24,100 | — | — |
| 1999-10-07 | $6.44 | $63.48 | 300 | — | — |
| 1999-10-06 | $6.50 | $64.10 | 400 | — | — |
| 1999-10-05 | $6.50 | $64.10 | 800 | — | — |
| 1999-10-04 | $6.56 | $64.71 | 1,100 | — | — |
| 1999-10-01 | $6.75 | $66.56 | 3,100 | — | — |
| 1999-09-30 | $7.00 | $69.03 | 19,000 | — | — |
| 1999-09-29 | $7.00 | $69.03 | 12,000 | — | — |
| 1999-09-28 | $6.63 | $65.33 | 1,300 | — | — |
| 1999-09-27 | $6.63 | $65.33 | 5,400 | — | — |
| 1999-09-24 | $6.50 | $64.10 | 13,200 | — | — |
| 1999-09-23 | $6.25 | $61.63 | 1,500 | — | — |
| 1999-09-22 | $6.25 | $61.63 | 10,700 | — | — |
| 1999-09-21 | $6.63 | $65.33 | 1,500 | — | — |
| 1999-09-20 | $6.50 | $64.10 | 5,000 | — | — |
| 1999-09-17 | $6.38 | $62.87 | 7,000 | — | — |
| 1999-09-16 | $6.13 | $60.40 | 3,300 | — | — |
| 1999-09-15 | $6.19 | $61.02 | 400 | — | — |
| 1999-09-14 | $6.38 | $62.87 | 2,700 | — | — |
| 1999-09-13 | $6.25 | $61.63 | 2,000 | — | — |
| 1999-09-10 | $6.13 | $60.40 | 8,100 | — | — |
| 1999-09-09 | $6.50 | $64.10 | 1,600 | — | — |
| 1999-09-08 | $6.31 | $62.25 | 1,500 | — | — |
| 1999-09-07 | $6.56 | $64.71 | 12,300 | — | — |
| 1999-09-03 | $6.25 | $61.63 | 2,000 | — | — |
| 1999-09-02 | $6.25 | $61.63 | 400 | — | — |
| 1999-09-01 | $6.25 | $61.63 | 300 | — | — |
| 1999-08-31 | $6.50 | $64.10 | 3,400 | — | — |
| 1999-08-30 | $6.25 | $61.63 | 3,000 | — | — |
| 1999-08-27 | $6.25 | $61.63 | 4,900 | — | — |
| 1999-08-26 | $6.25 | $61.63 | 2,800 | — | — |
| 1999-08-25 | $6.38 | $62.87 | 6,800 | — | — |
| 1999-08-24 | $6.38 | $62.87 | 3,300 | — | — |
| 1999-08-23 | $6.81 | $67.18 | 3,600 | — | — |
| 1999-08-20 | $6.13 | $60.40 | 19,900 | — | — |
| 1999-08-19 | $6.63 | $65.33 | 6,400 | — | — |
| 1999-08-18 | $6.25 | $61.63 | 4,100 | — | — |
| 1999-08-17 | $6.38 | $62.87 | 16,000 | — | — |
| 1999-08-16 | $6.75 | $66.56 | 7,800 | — | — |
| 1999-08-13 | $6.88 | $67.80 | 2,800 | — | — |
| 1999-08-12 | $6.88 | $67.80 | 4,600 | — | — |
| 1999-08-11 | $6.88 | $67.80 | 900 | — | — |
| 1999-08-10 | $6.88 | $67.80 | 1,700 | — | — |
| 1999-08-09 | $6.88 | $67.80 | 5,900 | — | — |
| 1999-08-06 | $6.75 | $66.56 | 3,600 | — | — |
| 1999-08-05 | $6.88 | $67.80 | 1,400 | — | — |
| 1999-08-04 | $6.75 | $66.56 | 2,800 | — | — |
| 1999-08-03 | $6.63 | $65.33 | 7,400 | — | — |
| 1999-08-02 | $6.81 | $67.18 | 7,200 | — | — |
| 1999-07-30 | $7.00 | $69.03 | 24,300 | — | — |
| 1999-07-29 | $7.75 | $76.42 | 1,800 | — | — |
| 1999-07-28 | $7.94 | $78.27 | 4,100 | — | — |
| 1999-07-27 | $7.75 | $76.42 | 15,800 | — | — |
| 1999-07-26 | $7.63 | $75.19 | 3,700 | — | — |
| 1999-07-23 | $7.50 | $73.96 | 5,400 | — | — |
| 1999-07-22 | $7.63 | $75.19 | 2,000 | — | — |
| 1999-07-21 | $7.75 | $76.42 | 2,500 | — | — |
| 1999-07-20 | $7.63 | $75.19 | 6,900 | — | — |
| 1999-07-19 | $8.25 | $81.35 | 13,700 | — | — |
| 1999-07-16 | $8.50 | $83.82 | 10,600 | — | — |
| 1999-07-15 | $8.25 | $81.35 | 13,300 | — | — |
| 1999-07-14 | $8.50 | $83.82 | 17,500 | — | — |
| 1999-07-13 | $9.50 | $93.68 | 54,900 | — | — |
| 1999-07-12 | $10.00 | $98.61 | 72,100 | — | — |
| 1999-07-09 | $7.75 | $76.42 | 66,600 | — | — |
| 1999-07-08 | $6.13 | $60.40 | 17,400 | — | — |
| 1999-07-07 | $6.06 | $59.78 | 25,600 | — | — |
| 1999-07-06 | $6.75 | $66.56 | 9,300 | — | — |
| 1999-07-02 | $7.00 | $69.03 | 13,300 | — | — |
| 1999-07-01 | $7.50 | $73.96 | 9,800 | — | — |
| 1999-06-30 | $8.00 | $78.89 | 71,600 | — | — |
| 1999-06-29 | $7.13 | $70.26 | 16,300 | — | — |
| 1999-06-28 | $6.88 | $67.80 | 21,300 | — | — |
| 1999-06-25 | $6.25 | $61.63 | 20,700 | — | — |
| 1999-06-24 | $6.13 | $60.40 | 16,600 | — | — |
| 1999-06-23 | $6.06 | $59.78 | 6,500 | — | — |
| 1999-06-22 | $6.06 | $59.78 | 8,400 | — | — |
| 1999-06-21 | $6.88 | $67.80 | 10,500 | — | — |
| 1999-06-18 | $6.88 | $67.80 | 11,400 | — | — |
| 1999-06-17 | $6.81 | $67.18 | 11,500 | — | — |
| 1999-06-16 | $7.06 | $69.64 | 22,500 | — | — |
| 1999-06-15 | $6.00 | $59.17 | 25,400 | — | — |
| 1999-06-14 | $5.38 | $53.00 | 21,300 | — | — |
| 1999-06-11 | $5.38 | $53.00 | 32,600 | — | — |
| 1999-06-10 | $5.50 | $54.24 | 124,100 | — | — |
| 1999-06-09 | $6.06 | $59.78 | 11,500 | — | — |
| 1999-06-08 | $6.56 | $64.71 | 15,400 | — | — |
| 1999-06-07 | $6.94 | $68.41 | 28,400 | — | — |
| 1999-06-04 | $7.00 | $69.03 | 11,100 | — | — |
| 1999-06-03 | $7.00 | $69.03 | 16,600 | — | — |
| 1999-06-02 | $7.00 | $69.03 | 7,400 | — | — |
| 1999-06-01 | $7.00 | $69.03 | 500 | — | — |
| 1999-05-28 | $7.00 | $69.03 | 10,400 | — | — |
| 1999-05-27 | $7.00 | $69.03 | 0 | — | — |
| 1999-05-26 | $7.00 | $69.03 | 3,600 | — | — |
| 1999-05-25 | $6.88 | $67.80 | 8,900 | — | — |
| 1999-05-24 | $7.00 | $69.03 | 5,100 | — | — |
| 1999-05-21 | $6.88 | $67.80 | 12,700 | — | — |
| 1999-05-20 | $6.94 | $68.41 | 900 | — | — |
| 1999-05-19 | $6.88 | $67.80 | 10,900 | — | — |
| 1999-05-18 | $6.75 | $66.56 | 11,800 | — | — |
| 1999-05-17 | $6.88 | $67.80 | 16,600 | — | — |
| 1999-05-14 | $7.31 | $72.11 | 16,900 | — | — |
| 1999-05-13 | $7.63 | $75.19 | 4,600 | — | — |
| 1999-05-12 | $7.63 | $75.19 | 20,500 | — | — |
| 1999-05-11 | $7.69 | $75.81 | 3,000 | — | — |
| 1999-05-10 | $7.75 | $76.42 | 7,600 | — | — |
| 1999-05-07 | $7.50 | $73.96 | 23,100 | — | — |
| 1999-05-06 | $7.88 | $77.66 | 700 | — | — |
| 1999-05-05 | $7.81 | $77.04 | 5,100 | — | — |
| 1999-05-04 | $7.88 | $77.66 | 9,400 | — | — |
| 1999-05-03 | $8.13 | $80.12 | 9,300 | — | — |
| 1999-04-30 | $8.13 | $80.12 | 4,300 | — | — |
| 1999-04-29 | $8.25 | $81.35 | 10,000 | — | — |
| 1999-04-28 | $8.75 | $86.29 | 9,800 | — | — |
| 1999-04-27 | $9.19 | $90.60 | 1,600 | — | — |
| 1999-04-26 | $9.38 | $92.45 | 5,700 | — | — |
| 1999-04-23 | $9.50 | $93.68 | 19,300 | — | — |
| 1999-04-22 | $9.38 | $92.45 | 14,100 | — | — |
| 1999-04-21 | $9.00 | $88.75 | 23,600 | — | — |
| 1999-04-20 | $8.50 | $83.82 | 3,100 | — | — |
| 1999-04-19 | $7.94 | $78.27 | 5,300 | — | — |
| 1999-04-16 | $7.50 | $73.96 | 15,500 | — | — |
| 1999-04-15 | $7.50 | $73.96 | 5,000 | — | — |
| 1999-04-14 | $7.75 | $76.42 | 12,900 | — | — |
| 1999-04-13 | $7.63 | $75.19 | 6,500 | — | — |
| 1999-04-12 | $7.88 | $77.66 | 6,300 | — | — |
| 1999-04-09 | $7.69 | $75.81 | 10,300 | — | — |
| 1999-04-08 | $7.38 | $72.73 | 6,900 | — | — |
| 1999-04-07 | $7.13 | $70.26 | 3,600 | — | — |
| 1999-04-06 | $7.38 | $72.73 | 4,200 | — | — |
| 1999-04-05 | $7.00 | $69.03 | 15,400 | — | — |
| 1999-04-01 | $7.63 | $75.19 | 7,500 | — | — |
| 1999-03-31 | $8.13 | $80.12 | 15,500 | — | — |
| 1999-03-30 | $8.25 | $81.35 | 1,100 | — | — |
| 1999-03-29 | $8.06 | $79.51 | 2,700 | — | — |
| 1999-03-26 | $7.75 | $76.42 | 10,500 | — | — |
| 1999-03-25 | $8.56 | $84.44 | 900 | — | — |
| 1999-03-24 | $8.44 | $83.20 | 13,900 | — | — |
| 1999-03-23 | $8.44 | $83.20 | 8,200 | — | — |
| 1999-03-22 | $7.75 | $76.42 | 5,100 | — | — |
| 1999-03-19 | $7.94 | $78.27 | 8,400 | — | — |
| 1999-03-18 | $8.44 | $83.20 | 2,500 | — | — |
| 1999-03-17 | $8.38 | $82.59 | 26,400 | — | — |
| 1999-03-16 | $7.94 | $78.27 | 3,400 | — | — |
| 1999-03-15 | $8.13 | $80.12 | 21,200 | — | — |
| 1999-03-12 | $8.63 | $85.05 | 2,600 | — | — |
| 1999-03-11 | $9.25 | $91.22 | 600 | — | — |
| 1999-03-10 | $9.44 | $93.07 | 11,900 | — | — |
| 1999-03-09 | $9.75 | $96.15 | 7,700 | — | — |
| 1999-03-08 | $9.75 | $96.15 | 2,400 | — | — |
| 1999-03-05 | $9.88 | $97.38 | 10,200 | — | — |
| 1999-03-04 | $9.75 | $96.15 | 0 | — | — |
| 1999-03-03 | $9.75 | $96.15 | 19,100 | — | — |
| 1999-03-02 | $10.19 | $100.46 | 11,600 | — | — |
| 1999-03-01 | $9.94 | $98.00 | 9,500 | — | — |
| 1999-02-26 | $10.38 | $102.31 | 9,500 | — | — |
| 1999-02-25 | $10.25 | $101.08 | 7,000 | — | — |
| 1999-02-24 | $9.94 | $98.00 | 1,200 | — | — |
| 1999-02-23 | $10.00 | $98.61 | 1,100 | — | — |
| 1999-02-22 | $10.06 | $99.23 | 5,500 | — | — |
| 1999-02-19 | $10.00 | $98.61 | 3,300 | — | — |
| 1999-02-18 | $10.19 | $100.46 | 3,000 | — | — |
| 1999-02-17 | $10.00 | $98.61 | 4,000 | — | — |
| 1999-02-16 | $10.06 | $99.23 | 2,600 | — | — |
| 1999-02-12 | $10.38 | $102.31 | 12,000 | — | — |
| 1999-02-11 | $10.50 | $103.54 | 4,200 | — | — |
| 1999-02-10 | $10.25 | $101.08 | 11,300 | — | — |
| 1999-02-09 | $11.25 | $110.94 | 5,100 | — | — |
| 1999-02-08 | $11.50 | $113.40 | 12,900 | — | — |
| 1999-02-05 | $11.50 | $113.40 | 6,600 | — | — |
| 1999-02-04 | $12.13 | $119.57 | 16,500 | — | — |
| 1999-02-03 | $10.50 | $103.54 | 8,900 | — | — |
| 1999-02-02 | $9.88 | $97.38 | 10,200 | — | — |
| 1999-02-01 | $11.00 | $108.47 | 8,100 | — | — |
| 1999-01-29 | $12.25 | $120.80 | 27,800 | — | — |
| 1999-01-28 | $11.31 | $111.55 | 11,800 | — | — |
| 1999-01-27 | $12.25 | $120.80 | 8,600 | — | — |
| 1999-01-26 | $13.25 | $130.66 | 7,700 | — | — |
| 1999-01-25 | $13.50 | $133.13 | 800 | — | — |
| 1999-01-22 | $13.50 | $133.13 | 6,600 | — | — |
| 1999-01-21 | $13.75 | $135.59 | 3,400 | — | — |
| 1999-01-20 | $14.50 | $142.99 | 500 | — | — |
| 1999-01-19 | $15.25 | $150.38 | 8,900 | — | — |
| 1999-01-15 | $14.75 | $145.45 | 1,300 | — | — |
| 1999-01-14 | $14.38 | $141.75 | 2,800 | — | — |
| 1999-01-13 | $14.50 | $142.99 | 1,400 | — | — |
| 1999-01-12 | $15.25 | $150.38 | 2,400 | — | — |
| 1999-01-11 | $16.00 | $157.78 | 4,700 | — | — |
| 1999-01-08 | $17.25 | $170.11 | 9,600 | — | — |
| 1999-01-07 | $15.38 | $151.62 | 24,900 | — | — |
| 1999-01-06 | $15.50 | $152.85 | 5,800 | — | — |
| 1999-01-05 | $14.75 | $145.45 | 1,200 | — | — |
| 1999-01-04 | $14.75 | $145.45 | 9,700 | — | — |